Companies/Securities in Focus
RJH : RAJTHANEE HOSPITAL PUBLIC COMPANY LIMITED
Back to 6 months
Remark : Volume and Value from All Trading Method
Price only Auto Matching
| Date | Open | High | Low | Close | Change | %Change | Total Volume (Shares) |
Total Value ('000 Baht) |
|---|---|---|---|---|---|---|---|---|
| 25/11/2022 | 30.00 | 30.75 | 30.00 | 30.50 | +0.50 | +1.67 | 222,298 | 6,752.43 |
| 24/11/2022 | 29.50 | 30.00 | 29.50 | 30.00 | +0.25 | +0.84 | 497,688 | 14,819.92 |
| 23/11/2022 | 30.00 | 30.25 | 29.75 | 29.75 | -0.50 | -1.65 | 501,251 | 14,949.92 |
| 22/11/2022 | 30.50 | 30.75 | 30.00 | 30.25 | 0.00 | 0.00 | 543,545 | 16,428.59 |
| 21/11/2022 | 31.25 | 31.50 | 30.25 | 30.25 | -0.75 | -2.42 | 1,088,308 | 33,306.83 |
| 18/11/2022 | 31.00 | 31.25 | 30.75 | 31.00 | 0.00 | 0.00 | 326,021 | 10,073.86 |
| 17/11/2022 | 31.25 | 31.75 | 31.00 | 31.00 | -0.25 | -0.80 | 283,342 | 8,823.18 |
| 16/11/2022 | 31.25 | 31.50 | 31.00 | 31.25 | -0.25 | -0.79 | 475,449 | 14,815.85 |
| 15/11/2022 | 31.75 | 31.75 | 31.25 | 31.50 | -0.25 | -0.79 | 355,891 | 11,174.52 |
| 14/11/2022 | 32.00 | 32.00 | 31.50 | 31.75 | -0.50 | -1.55 | 620,449 | 19,661.45 |
| 11/11/2022 | 32.00 | 32.25 | 31.75 | 32.25 | 0.00 | 0.00 | 706,175 | 22,599.75 |
| 10/11/2022 | 32.25 | 32.75 | 32.00 | 32.25 | -0.25 | -0.77 | 711,803 | 22,935.49 |
| 09/11/2022 | 33.00 | 33.25 | 32.00 | 32.50 | -0.75 | -2.26 | 1,772,457 | 57,558.42 |
| 08/11/2022 | 33.25 | 33.75 | 33.00 | 33.25 | -1.25 | -3.62 | 1,816,832 | 60,484.24 |
| 07/11/2022 | 34.75 | 34.75 | 34.50 | 34.50 | -0.25 | -0.72 | 342,449 | 11,824.96 |
| 04/11/2022 | 34.50 | 34.75 | 34.25 | 34.75 | +0.25 | +0.72 | 127,885 | 4,414.92 |
| 03/11/2022 | 34.50 | 34.50 | 34.25 | 34.50 | 0.00 | 0.00 | 181,759 | 6,250.32 |
| 02/11/2022 | 35.00 | 35.00 | 34.50 | 34.50 | -0.25 | -0.72 | 174,159 | 6,038.33 |
| 01/11/2022 | 34.50 | 35.00 | 34.25 | 34.75 | +0.25 | +0.72 | 253,026 | 8,756.50 |
| 31/10/2022 | 34.50 | 34.75 | 34.25 | 34.50 | 0.00 | 0.00 | 143,594 | 4,955.69 |
| 28/10/2022 | 34.50 | 34.50 | 34.25 | 34.50 | 0.00 | 0.00 | 103,258 | 3,551.06 |
| 27/10/2022 | 34.00 | 34.50 | 34.00 | 34.50 | +0.25 | +0.73 | 130,979 | 4,493.51 |
| 26/10/2022 | 34.50 | 34.50 | 34.25 | 34.25 | -0.25 | -0.72 | 174,728 | 5,999.01 |
| 25/10/2022 | 34.75 | 34.75 | 34.00 | 34.50 | -0.25 | -0.72 | 233,057 | 8,008.39 |
| 21/10/2022 | 35.00 | 35.00 | 34.00 | 34.75 | -0.50 | -1.42 | 433,405 | 14,958.01 |
| 20/10/2022 | 33.75 | 35.25 | 33.50 | 35.25 | +1.50 | +4.44 | 746,573 | 25,978.01 |
| 19/10/2022 | 33.50 | 34.00 | 33.25 | 33.75 | +0.25 | +0.75 | 235,231 | 7,906.53 |
| 18/10/2022 | 33.50 | 33.75 | 33.00 | 33.50 | +0.50 | +1.52 | 174,567 | 5,841.98 |
| 17/10/2022 | 33.25 | 33.50 | 33.00 | 33.00 | -0.25 | -0.75 | 333,565 | 11,067.58 |
| 12/10/2022 | 33.25 | 33.75 | 33.25 | 33.25 | +0.25 | +0.76 | 179,447 | 5,999.53 |
| 11/10/2022 | 33.75 | 33.75 | 33.00 | 33.00 | -0.75 | -2.22 | 508,335 | 16,903.24 |
| 10/10/2022 | 33.75 | 34.00 | 33.25 | 33.75 | 0.00 | 0.00 | 258,703 | 8,678.63 |
| 07/10/2022 | 34.00 | 34.25 | 33.50 | 33.75 | 0.00 | 0.00 | 242,564 | 8,202.81 |
| 06/10/2022 | 33.50 | 34.25 | 33.50 | 33.75 | +0.25 | +0.75 | 265,686 | 9,021.89 |
| 05/10/2022 | 34.00 | 34.00 | 33.50 | 33.50 | -0.25 | -0.74 | 185,029 | 6,232.39 |
| 04/10/2022 | 33.75 | 33.75 | 33.25 | 33.75 | +0.25 | +0.75 | 262,546 | 8,832.21 |
| 03/10/2022 | 33.75 | 34.00 | 33.25 | 33.50 | -0.25 | -0.74 | 635,250 | 21,215.49 |
The Information is provided for informative and educational purposes only.
